Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.98 | 43.77 | 42.93 | 43.36 | 268,065 | +0.26(+0.60%) |
Jul 30, 2012 | 42.80 | 43.44 | 42.78 | 43.10 | 274,847 | -0.04(-0.09%) |
Jul 27, 2012 | 42.99 | 43.68 | 42.48 | 43.14 | 305,254 | +0.29(+0.68%) |
Jul 26, 2012 | 44.15 | 44.44 | 42.00 | 42.85 | 500,562 | -0.71(-1.63%) |
Jul 25, 2012 | 43.26 | 44.56 | 43.00 | 43.56 | 699,889 | +0.49(+1.14%) |
Jul 24, 2012 | 42.93 | 43.49 | 42.62 | 43.07 | 408,843 | +0.22(+0.51%) |
Jul 23, 2012 | 42.69 | 42.97 | 42.39 | 42.85 | 241,968 | -0.42(-0.97%) |
Jul 20, 2012 | 42.77 | 43.52 | 41.99 | 43.27 | 310,689 | +0.13(+0.30%) |
Jul 19, 2012 | 42.84 | 43.55 | 42.57 | 43.14 | 452,597 | +0.39(+0.91%) |
Jul 18, 2012 | 42.46 | 43.10 | 42.14 | 42.75 | 379,665 | +0.19(+0.45%) |
Jul 17, 2012 | 42.57 | 42.70 | 41.99 | 42.56 | 443,330 | +0.07(+0.16%) |
Jul 16, 2012 | 42.45 | 42.59 | 41.74 | 42.49 | 428,614 | -0.10(-0.23%) |
Jul 13, 2012 | 41.42 | 42.69 | 41.35 | 42.59 | 538,257 | +1.29(+3.12%) |
Jul 12, 2012 | 41.24 | 41.63 | 40.76 | 41.30 | 603,346 | +0.57(+1.40%) |
Jul 11, 2012 | 40.53 | 41.83 | 40.15 | 40.73 | 682,581 | +0.86(+2.16%) |
Jul 10, 2012 | 39.51 | 39.92 | 39.30 | 39.87 | 755,184 | +0.36(+0.91%) |
Jul 09, 2012 | 38.52 | 39.57 | 38.11 | 39.51 | 457,463 | +0.89(+2.30%) |
Jul 06, 2012 | 38.70 | 38.71 | 37.99 | 38.62 | 297,404 | -0.05(-0.13%) |
Jul 05, 2012 | 38.80 | 39.82 | 38.28 | 38.67 | 456,408 | -0.32(-0.82%) |
Jul 03, 2012 | 39.20 | 39.30 | 38.28 | 38.99 | 290,515 | -0.21(-0.54%) |
Jul 02, 2012 | 35.44 | 39.84 | 35.30 | 39.20 | 1,238,949 | +3.65(+10.27%) |
Jun 29, 2012 | 36.65 | 38.52 | 35.42 | 35.55 | 468,996 | -0.46(-1.28%) |
Jun 28, 2012 | 36.36 | 36.68 | 34.78 | 36.01 | 704,923 | -0.53(-1.45%) |
Jun 27, 2012 | 36.54 | 36.90 | 36.23 | 36.54 | 340,520 | +0.05(+0.14%) |
Jun 26, 2012 | 36.67 | 36.87 | 35.87 | 36.49 | 261,516 | -0.18(-0.49%) |
Jun 25, 2012 | 37.16 | 37.62 | 36.45 | 36.67 | 174,125 | -0.97(-2.58%) |
Jun 22, 2012 | 38.12 | 38.12 | 37.41 | 37.64 | 551,698 | -0.42(-1.10%) |
Jun 21, 2012 | 39.55 | 39.62 | 37.86 | 38.06 | 174,417 | -1.56(-3.94%) |
Jun 20, 2012 | 38.49 | 40.11 | 38.37 | 39.62 | 471,695 | +1.02(+2.64%) |
Jun 19, 2012 | 38.30 | 39.01 | 37.98 | 38.60 | 531,996 | +0.29(+0.76%) |
Jun 18, 2012 | 38.27 | 38.84 | 38.11 | 38.31 | 246,023 | -0.16(-0.42%) |
Jun 15, 2012 | 38.49 | 38.69 | 38.10 | 38.47 | 376,558 | +0.13(+0.34%) |
Jun 14, 2012 | 38.33 | 38.97 | 37.77 | 38.34 | 326,681 | -0.04(-0.10%) |
Jun 13, 2012 | 37.86 | 38.77 | 37.30 | 38.38 | 528,539 | +0.49(+1.29%) |
Jun 12, 2012 | 37.74 | 38.08 | 37.44 | 37.89 | 373,600 | +0.21(+0.56%) |
Jun 11, 2012 | 38.65 | 38.93 | 37.59 | 37.68 | 191,657 | -0.59(-1.54%) |
Jun 08, 2012 | 38.02 | 38.80 | 37.67 | 38.27 | 347,880 | +0.03(+0.08%) |
Jun 07, 2012 | 39.25 | 39.67 | 38.02 | 38.24 | 397,143 | -0.73(-1.87%) |
Jun 06, 2012 | 38.55 | 39.24 | 37.82 | 38.97 | 220,780 | +0.74(+1.94%) |
Jun 05, 2012 | 37.81 | 38.40 | 37.55 | 38.23 | 249,857 | +0.12(+0.31%) |
Jun 04, 2012 | 37.08 | 38.21 | 36.91 | 38.11 | 793,440 | +1.03(+2.78%) |
Jun 01, 2012 | 37.97 | 38.63 | 36.61 | 37.08 | 467,457 | -1.51(-3.91%) |
May 31, 2012 | 38.22 | 38.61 | 37.59 | 38.59 | 612,484 | +0.43(+1.13%) |
May 30, 2012 | 38.76 | 38.76 | 38.06 | 38.16 | 441,122 | -0.85(-2.18%) |
May 29, 2012 | 39.49 | 39.57 | 38.81 | 39.01 | 312,159 | -0.03(-0.08%) |
May 25, 2012 | 38.83 | 39.31 | 38.57 | 39.04 | 345,093 | +0.16(+0.41%) |
May 24, 2012 | 38.30 | 38.91 | 38.30 | 38.88 | 463,522 | +0.35(+0.91%) |
May 23, 2012 | 38.53 | 38.92 | 38.13 | 38.53 | 362,888 | -0.18(-0.46%) |
May 22, 2012 | 39.79 | 39.98 | 38.49 | 38.71 | 327,824 | -1.09(-2.74%) |
May 21, 2012 | 39.83 | 39.95 | 39.42 | 39.80 | 205,215 | +0.16(+0.40%) |
May 18, 2012 | 40.12 | 40.27 | 39.54 | 39.64 | 232,020 | -0.36(-0.90%) |
May 17, 2012 | 42.18 | 42.18 | 39.94 | 40.00 | 348,596 | -2.18(-5.17%) |
May 16, 2012 | 42.53 | 43.23 | 42.10 | 42.18 | 230,145 | -0.25(-0.59%) |
May 15, 2012 | 42.39 | 42.91 | 42.30 | 42.43 | 182,349 | +0.08(+0.19%) |
May 14, 2012 | 41.46 | 42.63 | 41.39 | 42.35 | 297,324 | +0.65(+1.56%) |
May 11, 2012 | 40.51 | 42.43 | 40.24 | 41.70 | 658,838 | +1.20(+2.96%) |
May 10, 2012 | 45.18 | 46.00 | 40.30 | 40.50 | 1,151,713 | +0.88(+2.22%) |
May 09, 2012 | 40.04 | 40.21 | 39.30 | 39.62 | 1,595,784 | -0.72(-1.78%) |
May 08, 2012 | 41.06 | 41.28 | 40.00 | 40.34 | 912,595 | -1.13(-2.72%) |
May 07, 2012 | 42.88 | 42.88 | 41.40 | 41.47 | 851,019 | -1.65(-3.83%) |
May 04, 2012 | 44.20 | 44.37 | 42.45 | 43.12 | 374,061 | -1.44(-3.23%) |
May 03, 2012 | 43.75 | 45.29 | 43.75 | 44.56 | 689,806 | +0.71(+1.62%) |
May 02, 2012 | 42.24 | 44.03 | 42.24 | 43.85 | 222,717 | +1.40(+3.30%) |